Yunding Technology Co.,Ltd. (SHE:000409)
China · Delayed Price · Currency is CNY 8.61
-0.18 (-2.05%)
Sep 30, 2026, 3:04 PM CST
Yunding Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.86 | 8.86 | 8.59 | 8.61 | 8.61 | -2.05% | 4,547,600 |
| Sep 29, 2026 | 8.66 | 8.84 | 8.64 | 8.79 | 8.79 | 0.69% | 3,263,313 |
| Sep 28, 2026 | 8.85 | 8.90 | 8.67 | 8.73 | 8.73 | -1.24% | 3,631,359 |
| Sep 24, 2026 | 8.91 | 8.96 | 8.83 | 8.84 | 8.84 | -1.34% | 2,664,933 |
| Sep 23, 2026 | 9.08 | 9.10 | 8.93 | 8.96 | 8.96 | -0.99% | 4,242,000 |
| Sep 22, 2026 | 9.04 | 9.22 | 9.00 | 9.05 | 9.05 | 0.22% | 5,754,100 |
| Sep 21, 2026 | 8.84 | 9.09 | 8.83 | 9.03 | 9.03 | 1.57% | 5,169,638 |
| Sep 18, 2026 | 8.80 | 8.97 | 8.79 | 8.89 | 8.89 | 1.60% | 6,332,150 |
| Sep 17, 2026 | 8.73 | 8.86 | 8.67 | 8.75 | 8.75 | -0.91% | 6,036,077 |
| Sep 16, 2026 | 9.03 | 9.10 | 8.72 | 8.83 | 8.83 | -3.50% | 12,412,309 |
| Sep 15, 2026 | 8.94 | 9.28 | 8.82 | 9.15 | 9.15 | 2.92% | 16,106,874 |
| Sep 14, 2026 | 8.86 | 8.96 | 8.81 | 8.89 | 8.89 | 0.45% | 2,658,200 |
| Sep 11, 2026 | 9.02 | 9.02 | 8.76 | 8.85 | 8.85 | -1.88% | 4,404,387 |
| Sep 10, 2026 | 9.02 | 9.05 | 8.92 | 9.02 | 9.02 | -0.55% | 3,071,439 |
| Sep 9, 2026 | 9.13 | 9.16 | 9.03 | 9.07 | 9.07 | -1.31% | 3,700,343 |
| Sep 8, 2026 | 9.10 | 9.23 | 9.05 | 9.19 | 9.19 | 0.99% | 4,788,159 |
| Sep 7, 2026 | 9.17 | 9.21 | 9.01 | 9.10 | 9.10 | -1.09% | 6,077,800 |
| Sep 4, 2026 | 9.13 | 9.32 | 9.10 | 9.20 | 9.20 | 1.66% | 8,388,403 |
| Sep 3, 2026 | 9.23 | 9.29 | 9.04 | 9.05 | 9.05 | -1.95% | 6,501,448 |
| Sep 2, 2026 | 9.30 | 9.51 | 9.20 | 9.23 | 9.23 | -1.70% | 12,056,450 |
| Sep 1, 2026 | 8.86 | 9.70 | 8.86 | 9.39 | 9.39 | 5.98% | 24,425,070 |
| Aug 31, 2026 | 8.72 | 8.87 | 8.70 | 8.86 | 8.86 | 0.91% | 4,228,490 |
| Aug 28, 2026 | 8.74 | 8.84 | 8.73 | 8.78 | 8.78 | -0.34% | 5,446,339 |
| Aug 27, 2026 | 8.76 | 8.82 | 8.71 | 8.81 | 8.81 | 0.34% | 3,226,083 |
| Aug 26, 2026 | 8.69 | 8.86 | 8.69 | 8.78 | 8.78 | 0.69% | 4,184,001 |
| Aug 25, 2026 | 8.53 | 8.72 | 8.46 | 8.72 | 8.72 | 2.23% | 4,507,795 |
| Aug 24, 2026 | 8.48 | 8.60 | 8.40 | 8.53 | 8.53 | 0.83% | 3,499,402 |
| Aug 21, 2026 | 8.48 | 8.50 | 8.35 | 8.46 | 8.46 | -0.70% | 2,421,515 |
| Aug 20, 2026 | 8.45 | 8.57 | 8.44 | 8.52 | 8.52 | 1.19% | 3,607,608 |
| Aug 19, 2026 | 8.63 | 8.63 | 8.38 | 8.42 | 8.42 | -3.22% | 4,791,800 |
| Aug 18, 2026 | 8.76 | 8.76 | 8.57 | 8.70 | 8.70 | -0.57% | 4,685,764 |
| Aug 17, 2026 | 8.79 | 8.80 | 8.65 | 8.75 | 8.75 | -0.34% | 3,163,803 |
| Aug 14, 2026 | 8.75 | 8.88 | 8.67 | 8.78 | 8.78 | -0.45% | 4,138,988 |
| Aug 13, 2026 | 8.89 | 8.98 | 8.82 | 8.82 | 8.82 | -0.68% | 5,163,401 |
| Aug 12, 2026 | 8.78 | 8.95 | 8.76 | 8.88 | 8.88 | 0.45% | 6,234,509 |
| Aug 11, 2026 | 9.05 | 9.15 | 8.76 | 8.84 | 8.84 | -0.11% | 8,478,213 |
| Aug 10, 2026 | 8.77 | 8.89 | 8.65 | 8.85 | 8.85 | 1.14% | 4,879,422 |
| Aug 7, 2026 | 8.93 | 8.93 | 8.63 | 8.75 | 8.75 | -2.02% | 7,054,715 |
| Aug 6, 2026 | 8.93 | 9.04 | 8.83 | 8.93 | 8.93 | -0.45% | 6,278,596 |
| Aug 5, 2026 | 9.00 | 9.10 | 8.91 | 8.97 | 8.97 | -0.33% | 6,951,933 |
| Aug 4, 2026 | 9.03 | 9.07 | 8.91 | 9.00 | 9.00 | -0.11% | 6,478,500 |
| Aug 3, 2026 | 8.82 | 9.02 | 8.74 | 9.01 | 9.01 | 2.50% | 11,162,239 |
| Jul 31, 2026 | 8.52 | 8.84 | 8.52 | 8.79 | 8.79 | 3.29% | 9,723,363 |
| Jul 30, 2026 | 8.50 | 8.65 | 8.46 | 8.51 | 8.51 | -0.35% | 6,094,400 |
| Jul 29, 2026 | 8.55 | 8.65 | 8.46 | 8.54 | 8.54 | 0.59% | 6,092,981 |
| Jul 28, 2026 | 8.35 | 8.50 | 8.34 | 8.49 | 8.49 | 0.95% | 5,637,604 |
| Jul 27, 2026 | 8.26 | 8.41 | 8.22 | 8.41 | 8.41 | 1.45% | 5,598,647 |
| Jul 24, 2026 | 8.28 | 8.43 | 8.18 | 8.29 | 8.29 | -0.36% | 6,974,728 |
| Jul 23, 2026 | 8.15 | 8.33 | 8.10 | 8.32 | 8.32 | 2.21% | 5,861,673 |
| Jul 22, 2026 | 8.20 | 8.30 | 8.09 | 8.14 | 8.14 | -1.33% | 4,717,600 |